577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183400,9148186650,30500,30500,30500,30500,7312
|
|
20231106,183300,9148186650,30500,30500,30500,30500,0
|
|
20231106,183200,9148186650,30500,30500,30500,30500,0
|
|
20231106,183100,9148186650,30500,30500,30500,30500,0
|
|
20231106,183000,9148186650,30500,30500,30500,30500,0
|
|
20231106,182900,9148186650,30500,30500,30500,30500,0
|
|
20231106,182800,9148186650,30500,30500,30500,30500,0
|
|
20231106,182700,9148186650,30500,30500,30500,30500,0
|
|
20231106,182600,9148186650,30500,30500,30500,30500,0
|
|
20231106,182500,9148186650,30500,30500,30500,30500,0
|
|
20231106,182400,9148186650,30500,30500,30500,30500,0
|
|
20231106,182300,9148186650,30500,30500,30500,30500,0
|
|
20231106,182200,9148186650,30500,30500,30500,30500,0
|
|
20231106,182100,9148186650,30500,30500,30500,30500,0
|
|
20231106,182000,9148186650,30500,30500,30500,30500,0
|
|
20231106,181900,9148186650,30500,30500,30500,30500,0
|
|
20231106,181800,9148186650,30500,30500,30500,30500,0
|
|
20231106,181700,9148186650,30500,30500,30500,30500,0
|
|
20231106,181600,9148186650,30500,30500,30500,30500,0
|
|
20231106,181500,9148186650,30500,30500,30500,30500,0
|
|
20231106,181400,9148186650,30500,30500,30500,30500,0
|
|
20231106,181300,9148186650,30500,30500,30500,30500,0
|
|
20231106,181200,9148186650,30500,30500,30500,30500,0
|
|
20231106,181100,9148186650,30500,30500,30500,30500,0
|
|
20231106,181000,9148186650,30500,30500,30500,30500,0
|
|
20231106,180900,9148186650,30500,30500,30500,30500,0
|
|
20231106,180800,9148186650,30500,30500,30500,30500,0
|
|
20231106,180700,9148186650,30500,30500,30500,30500,0
|
|
20231106,180600,9148186650,30500,30500,30500,30500,0
|
|
20231106,180500,9148186650,30500,30500,30500,30500,0
|
|
20231106,180400,9148186650,30500,30500,30500,30500,7312
|
|
20231106,180300,9148186650,30500,30500,30500,30500,0
|
|
20231106,180200,9148186650,30500,30500,30500,30500,0
|
|
20231106,180100,9148186650,30500,30500,30500,30500,0
|
|
20231106,180000,9148186650,30500,30500,30500,30500,0
|
|
20231106,175900,9148186650,30500,30500,30500,30500,0
|
|
20231106,175800,9148186650,30500,30500,30500,30500,0
|
|
20231106,175700,9148186650,30500,30500,30500,30500,0
|
|
20231106,175600,9148186650,30500,30500,30500,30500,0
|
|
20231106,175500,9148186650,30500,30500,30500,30500,0
|
|
20231106,175400,9148186650,30500,30500,30500,30500,0
|
|
20231106,175300,9148186650,30500,30500,30500,30500,0
|
|
20231106,175200,9148186650,30500,30500,30500,30500,0
|
|
20231106,175100,9148186650,30500,30500,30500,30500,0
|
|
20231106,175000,9148186650,30500,30500,30500,30500,0
|
|
20231106,174900,9148186650,30500,30500,30500,30500,0
|
|
20231106,174800,9148186650,30500,30500,30500,30500,0
|
|
20231106,174700,9148186650,30500,30500,30500,30500,0
|
|
20231106,174600,9148186650,30500,30500,30500,30500,0
|
|
20231106,174500,9148186650,30500,30500,30500,30500,0
|
|
20231106,174400,9148186650,30500,30500,30500,30500,0
|
|
20231106,174300,9148186650,30500,30500,30500,30500,0
|
|
20231106,174200,9148186650,30500,30500,30500,30500,0
|
|
20231106,174100,9148186650,30500,30500,30500,30500,0
|
|
20231106,174000,9148186650,30500,30500,30500,30500,0
|
|
20231106,173900,9148186650,30500,30500,30500,30500,0
|
|
20231106,173800,9148186650,30500,30500,30500,30500,0
|
|
20231106,173700,9148186650,30500,30500,30500,30500,0
|
|
20231106,173600,9148186650,30500,30500,30500,30500,0
|
|
20231106,173500,9148186650,30500,30500,30500,30500,0
|
|
20231106,173400,9148186650,30500,30500,30500,30500,7312
|
|
20231106,173300,9148186650,30500,30500,30500,30500,0
|
|
20231106,173200,9148186650,30500,30500,30500,30500,0
|
|
20231106,173100,9148186650,30500,30500,30500,30500,0
|
|
20231106,173000,9148186650,30500,30500,30500,30500,0
|
|
20231106,172900,9148186650,30500,30500,30500,30500,0
|
|
20231106,172800,9148186650,30500,30500,30500,30500,0
|
|
20231106,172700,9148186650,30500,30500,30500,30500,0
|
|
20231106,172600,9148186650,30500,30500,30500,30500,0
|
|
20231106,172500,9148186650,30500,30500,30500,30500,0
|
|
20231106,172400,9148186650,30500,30500,30500,30500,0
|
|
20231106,172300,9148186650,30500,30500,30500,30500,0
|
|
20231106,172200,9148186650,30500,30500,30500,30500,0
|
|
20231106,172100,9148186650,30500,30500,30500,30500,0
|
|
20231106,172000,9148186650,30500,30500,30500,30500,0
|
|
20231106,171900,9148186650,30500,30500,30500,30500,0
|
|
20231106,171800,9148186650,30500,30500,30500,30500,0
|
|
20231106,171700,9148186650,30500,30500,30500,30500,0
|
|
20231106,171600,9148186650,30500,30500,30500,30500,0
|
|
20231106,171500,9148186650,30500,30500,30500,30500,0
|
|
20231106,171400,9148186650,30500,30500,30500,30500,0
|
|
20231106,171300,9148186650,30500,30500,30500,30500,0
|
|
20231106,171200,9148186650,30500,30500,30500,30500,0
|
|
20231106,171100,9148186650,30500,30500,30500,30500,0
|
|
20231106,171000,9148186650,30500,30500,30500,30500,0
|
|
20231106,170900,9148186650,30500,30500,30500,30500,0
|
|
20231106,170800,9148186650,30500,30500,30500,30500,0
|
|
20231106,170700,9148186650,30500,30500,30500,30500,0
|
|
20231106,170600,9148186650,30500,30500,30500,30500,0
|
|
20231106,170500,9148186650,30500,30500,30500,30500,0
|
|
20231106,170400,9148186650,30500,30500,30500,30500,7312
|
|
20231106,170300,9148186650,30500,30500,30500,30500,0
|
|
20231106,170200,9148186650,30500,30500,30500,30500,0
|
|
20231106,170100,9148186650,30500,30500,30500,30500,0
|
|
20231106,170000,9148186650,30500,30500,30500,30500,0
|
|
20231106,165900,9148186650,30500,30500,30500,30500,0
|
|
20231106,165800,9148186650,30500,30500,30500,30500,0
|
|
20231106,165700,9148186650,30500,30500,30500,30500,0
|
|
20231106,165600,9148186650,30500,30500,30500,30500,0
|
|
20231106,165500,9148186650,30500,30500,30500,30500,0
|
|
20231106,165400,9148186650,30500,30500,30500,30500,0
|
|
20231106,165300,9148186650,30500,30500,30500,30500,0
|
|
20231106,165200,9148186650,30500,30500,30500,30500,0
|
|
20231106,165100,9148186650,30500,30500,30500,30500,0
|
|
20231106,165000,9148186650,30500,30500,30500,30500,0
|
|
20231106,164900,9148186650,30500,30500,30500,30500,0
|
|
20231106,164800,9148186650,30500,30500,30500,30500,0
|
|
20231106,164700,9148186650,30500,30500,30500,30500,0
|
|
20231106,164600,9148186650,30500,30500,30500,30500,0
|
|
20231106,164500,9148186650,30500,30500,30500,30500,0
|
|
20231106,164400,9148186650,30500,30500,30500,30500,0
|
|
20231106,164300,9148186650,30500,30500,30500,30500,0
|
|
20231106,164200,9148186650,30500,30500,30500,30500,0
|
|
20231106,164100,9148186650,30500,30500,30500,30500,0
|
|
20231106,164000,9148186650,30500,30500,30500,30500,0
|
|
20231106,163900,9148186650,30500,30500,30500,30500,0
|
|
20231106,163800,9148186650,30500,30500,30500,30500,0
|
|
20231106,163700,9148186650,30500,30500,30500,30500,0
|
|
20231106,163600,9148186650,30500,30500,30500,30500,0
|
|
20231106,163500,9148186650,30500,30500,30500,30500,0
|
|
20231106,163400,9148186650,30500,30500,30500,30500,7312
|
|
20231106,163300,9148186650,30500,30500,30500,30500,0
|
|
20231106,163200,9148186650,30500,30500,30500,30500,0
|
|
20231106,163100,9148186650,30500,30500,30500,30500,0
|
|
20231106,163000,9148186650,30500,30500,30500,30500,0
|
|
20231106,162900,9148186650,30500,30500,30500,30500,0
|
|
20231106,162800,9148186650,30500,30500,30500,30500,0
|
|
20231106,162700,9148186650,30500,30500,30500,30500,0
|
|
20231106,162600,9148186650,30500,30500,30500,30500,0
|
|
20231106,162500,9148186650,30500,30500,30500,30500,0
|
|
20231106,162400,9148186650,30500,30500,30500,30500,0
|
|
20231106,162300,9148186650,30500,30500,30500,30500,0
|
|
20231106,162200,9148186650,30500,30500,30500,30500,0
|
|
20231106,162100,9148186650,30500,30500,30500,30500,0
|
|
20231106,162000,9148186650,30500,30500,30500,30500,0
|
|
20231106,161900,9148186650,30500,30500,30500,30500,0
|
|
20231106,161800,9148186650,30500,30500,30500,30500,0
|
|
20231106,161700,9148186650,30500,30500,30500,30500,0
|
|
20231106,161600,9148186650,30500,30500,30500,30500,0
|
|
20231106,161500,9148186650,30500,30500,30500,30500,0
|
|
20231106,161400,9148186650,30500,30500,30500,30500,0
|
|
20231106,161300,9148186650,30500,30500,30500,30500,0
|
|
20231106,161200,9148186650,30500,30500,30500,30500,0
|
|
20231106,161100,9148186650,30500,30500,30500,30500,0
|
|
20231106,161000,9148186650,30500,30500,30500,30500,0
|
|
20231106,160900,9148186650,30500,30500,30500,30500,0
|
|
20231106,160800,9148186650,30500,30500,30500,30500,0
|
|
20231106,160700,9148186650,30500,30500,30500,30500,0
|
|
20231106,160600,9148186650,30500,30500,30500,30500,0
|
|
20231106,160500,9148186650,30500,30500,30500,30500,0
|
|
20231106,160400,9148186650,30500,30500,30500,30500,7312
|
|
20231106,160300,9148186650,30500,30500,30500,30500,0
|
|
20231106,160200,9148186650,30500,30500,30500,30500,0
|
|
20231106,160100,9148186650,30500,30500,30500,30500,0
|
|
20231106,160000,9148186650,30500,30500,30500,30500,0
|
|
20231106,155900,9148186650,30500,30500,30500,30500,0
|
|
20231106,155800,9148186650,30500,30500,30500,30500,0
|
|
20231106,155700,9148186650,30500,30500,30500,30500,0
|
|
20231106,155600,9148186650,30500,30500,30500,30500,0
|
|
20231106,155500,9148186650,30500,30500,30500,30500,0
|
|
20231106,155400,9148186650,30500,30500,30500,30500,0
|
|
20231106,155300,9148186650,30500,30500,30500,30500,0
|
|
20231106,155200,9148186650,30500,30500,30500,30500,0
|
|
20231106,155100,9148186650,30500,30500,30500,30500,0
|
|
20231106,155000,9148186650,30500,30500,30500,30500,0
|
|
20231106,154900,9148186650,30500,30500,30500,30500,0
|
|
20231106,154800,9148186650,30500,30500,30500,30500,0
|
|
20231106,154700,9148186650,30500,30500,30500,30500,0
|
|
20231106,154600,9148186650,30500,30500,30500,30500,0
|
|
20231106,154500,9148186650,30500,30500,30500,30500,0
|
|
20231106,154400,9148186650,30500,30500,30500,30500,0
|
|
20231106,154300,9148186650,30500,30500,30500,30500,0
|
|
20231106,154200,9148186650,30500,30500,30500,30500,0
|
|
20231106,154100,9148186650,30500,30500,30500,30500,0
|
|
20231106,154000,9148186650,30500,30500,30500,30500,0
|
|
20231106,153900,9148186650,30500,30500,30500,30500,0
|
|
20231106,153800,9148186650,30500,30500,30500,30500,0
|
|
20231106,153700,9148186650,30500,30500,30500,30500,0
|
|
20231106,153600,9148186650,30500,30500,30500,30500,0
|
|
20231106,153500,9148186650,30500,30500,30500,30500,0
|
|
20231106,153400,9148186650,30500,30500,30500,30500,7312
|
|
20231106,153300,9148186650,30500,30500,30500,30500,0
|
|
20231106,153200,9148186650,30500,30500,30500,30500,0
|
|
20231106,153100,9148186650,30500,30500,30500,30500,0
|
|
20231106,153000,9148186650,30500,30500,30500,30500,7312
|
|
20231106,152900,8925170650,30450,30450,30450,30450,0
|
|
20231106,152800,8925170650,30450,30450,30450,30450,0
|
|
20231106,152700,8925170650,30450,30450,30450,30450,0
|
|
20231106,152600,8925170650,30450,30450,30450,30450,0
|
|
20231106,152500,8925170650,30450,30450,30450,30450,0
|
|
20231106,152400,8925170650,30450,30450,30450,30450,0
|
|
20231106,152300,8925170650,30450,30450,30450,30450,0
|
|
20231106,152200,8925170650,30450,30450,30450,30450,0
|
|
20231106,152100,8925170650,30450,30450,30450,30450,0
|
|
20231106,152000,8925170650,30450,30450,30450,30450,0
|
|
20231106,151900,8925170650,30450,30450,30500,30450,393
|
|
20231106,151800,8913203200,30450,30450,30450,30450,80
|
|
20231106,151700,8910767200,30500,30450,30500,30450,42
|
|
20231106,151600,8909487600,30500,30450,30500,30450,656
|
|
20231106,151500,8889503700,30450,30450,30500,30450,119
|
|
20231106,151400,8885880000,30450,30400,30450,30400,1371
|
|
20231106,151300,8844134550,30400,30450,30450,30400,4745
|
|
20231106,151200,8699652200,30450,30450,30450,30450,179
|
|
20231106,151100,8694201650,30450,30450,30450,30450,94
|
|
20231106,151000,8691339350,30450,30450,30500,30450,124
|
|
20231106,150900,8687561600,30450,30450,30500,30450,120
|
|
20231106,150800,8683905950,30450,30450,30500,30450,145
|
|
20231106,150700,8679489200,30450,30450,30450,30450,148
|
|
20231106,150600,8674982600,30450,30450,30450,30450,288
|
|
20231106,150500,8666213000,30450,30450,30500,30450,283
|
|
20231106,150400,8657585650,30450,30450,30500,30450,242
|
|
20231106,150300,8650212400,30450,30450,30450,30450,532
|
|
20231106,150200,8634013000,30450,30450,30450,30450,418
|
|
20231106,150100,8621284900,30450,30450,30450,30450,28
|
|
20231106,150000,8620432300,30450,30450,30500,30450,53
|
|
20231106,145900,8618818350,30500,30500,30500,30500,3
|
|
20231106,145800,8618726850,30450,30450,30450,30450,20
|
|
20231106,145700,8618117850,30500,30500,30500,30450,31
|
|
20231106,145600,8617172900,30500,30450,30500,30450,182
|
|
20231106,145500,8611630900,30450,30450,30450,30450,200
|
|
20231106,145400,8605540900,30500,30450,30500,30450,135
|
|
20231106,145300,8601427600,30450,30450,30450,30450,20
|
|
20231106,145200,8600818600,30450,30450,30450,30450,31
|
|
20231106,145100,8599874650,30500,30500,30500,30500,0
|
|
20231106,145000,8599874650,30500,30500,30500,30450,291
|
|
20231106,144900,8591013050,30450,30450,30450,30450,31
|
|
20231106,144800,8590069100,30450,30500,30500,30450,61
|
|
20231106,144700,8588209150,30500,30500,30500,30500,200
|
|
20231106,144600,8582109150,30500,30450,30500,30450,688
|
|
20231106,144500,8561149250,30450,30450,30450,30450,745
|
|
20231106,144400,8538464000,30450,30450,30450,30450,867
|
|
20231106,144300,8512063850,30400,30400,30400,30400,0
|
|
20231106,144200,8512063850,30400,30400,30400,30400,1
|
|
20231106,144100,8512033450,30400,30400,30400,30400,1253
|
|
20231106,144000,8473942250,30400,30450,30450,30400,351
|
|
20231106,143900,8463255300,30500,30450,30500,30450,6066
|
|
20231106,143800,8278532800,30450,30400,30450,30400,1039
|
|
20231106,143700,8246947100,30350,30350,30350,30350,950
|
|
20231106,143600,8218114600,30350,30350,30350,30350,59
|
|
20231106,143500,8216323950,30350,30350,30350,30350,1
|
|
20231106,143400,8216293600,30350,30350,30350,30350,0
|
|
20231106,143300,8216293600,30350,30400,30400,30350,250
|
|
20231106,143200,8208696100,30400,30450,30450,30400,613
|
|
20231106,143100,8190055800,30450,30350,30450,30350,230
|
|
20231106,143000,8183060000,30350,30350,30400,30350,2925
|
|
20231106,142900,8094217000,30350,30350,30350,30350,162
|
|
20231106,142800,8089300300,30350,30350,30350,30350,151
|
|
20231106,142700,8084717450,30350,30400,30400,30350,692
|
|
20231106,142600,8063703150,30400,30400,30400,30400,1608
|
|
20231106,142500,8014819950,30400,30400,30400,30400,246
|
|
20231106,142400,8007341550,30400,30400,30400,30400,750
|
|
20231106,142300,7984541550,30400,30400,30450,30400,353
|
|
20231106,142200,7973810300,30400,30400,30400,30400,151
|
|
20231106,142100,7969219900,30400,30400,30400,30400,1172
|
|
20231106,142000,7933591100,30400,30400,30400,30400,541
|
|
20231106,141900,7917144700,30400,30400,30400,30400,17
|
|
20231106,141800,7916627900,30400,30450,30450,30400,165
|
|
20231106,141700,7911604150,30450,30450,30450,30450,797
|
|
20231106,141600,7887335500,30450,30450,30450,30450,610
|
|
20231106,141500,7868761000,30500,30450,30500,30450,857
|
|
20231106,141400,7842664850,30450,30450,30450,30450,33
|
|
20231106,141300,7841660000,30450,30500,30500,30450,1101
|
|
20231106,141200,7808129550,30500,30500,30500,30500,202
|
|
20231106,141100,7801968550,30500,30500,30550,30500,1435
|
|
20231106,141000,7758194050,30500,30500,30500,30500,331
|
|
20231106,140900,7748098550,30500,30500,30500,30500,500
|
|
20231106,140800,7732848550,30500,30500,30500,30500,0
|
|
20231106,140700,7732848550,30500,30500,30550,30500,215
|
|
20231106,140600,7726289550,30500,30500,30500,30500,616
|
|
20231106,140500,7707501550,30500,30500,30500,30500,13
|
|
20231106,140400,7707105050,30450,30450,30450,30450,1
|
|
20231106,140300,7707074600,30450,30500,30500,30450,213
|
|
20231106,140200,7700579750,30500,30500,30500,30500,473
|
|
20231106,140100,7686153250,30500,30500,30500,30500,390
|
|
20231106,140000,7674258250,30500,30500,30500,30500,645
|
|
20231106,135900,7654585750,30500,30450,30500,30450,309
|
|
20231106,135800,7645176650,30450,30450,30500,30450,1951
|
|
20231106,135700,7585760700,30500,30500,30500,30500,2
|
|
20231106,135600,7585699700,30450,30500,30500,30450,359
|
|
20231106,135500,7574767700,30450,30450,30450,30450,0
|
|
20231106,135400,7574767700,30450,30450,30450,30450,6
|
|
20231106,135300,7574585000,30500,30500,30500,30500,1
|
|
20231106,135200,7574554500,30500,30500,30500,30500,0
|
|
20231106,135100,7574554500,30500,30500,30500,30500,0
|
|
20231106,135000,7574554500,30500,30500,30500,30500,426
|
|
20231106,134900,7561561500,30550,30550,30550,30550,0
|
|
20231106,134800,7561561500,30550,30500,30550,30500,200
|
|
20231106,134700,7555461450,30500,30500,30500,30500,0
|
|
20231106,134600,7555461450,30500,30500,30500,30500,1489
|
|
20231106,134500,7510046950,30500,30500,30500,30500,50
|
|
20231106,134400,7508521950,30500,30500,30500,30500,0
|
|
20231106,134300,7508521950,30500,30500,30500,30500,1
|
|
20231106,134200,7508491450,30550,30550,30550,30550,0
|
|
20231106,134100,7508491450,30550,30550,30550,30550,2
|
|
20231106,134000,7508430350,30550,30500,30550,30500,2011
|
|
20231106,133900,7446994350,30500,30500,30500,30500,0
|
|
20231106,133800,7446994350,30500,30500,30500,30500,0
|
|
20231106,133700,7446994350,30500,30500,30500,30500,0
|
|
20231106,133600,7446994350,30500,30500,30500,30500,128
|
|
20231106,133500,7443090350,30500,30500,30500,30500,31
|
|
20231106,133400,7442144850,30500,30500,30500,30500,0
|
|
20231106,133300,7442144850,30500,30550,30550,30500,1523
|
|
20231106,133200,7395632200,30500,30550,30550,30500,564
|
|
20231106,133100,7378430150,30550,30550,30550,30550,1300
|
|
20231106,133000,7338715150,30550,30550,30550,30550,110
|
|
20231106,132900,7335354650,30550,30550,30550,30550,103
|
|
20231106,132800,7332208000,30600,30600,30600,30600,38
|
|
20231106,132700,7331045200,30600,30550,30600,30550,15
|
|
20231106,132600,7330586900,30550,30550,30550,30550,2
|
|
20231106,132500,7330525800,30550,30550,30550,30550,349
|
|
20231106,132400,7319863850,30550,30550,30550,30550,74
|
|
20231106,132300,7317603150,30550,30550,30550,30550,102
|
|
20231106,132200,7314487050,30550,30600,30600,30550,293
|
|
20231106,132100,7305526750,30600,30600,30600,30550,7
|
|
20231106,132000,7305312600,30550,30550,30550,30550,8
|
|
20231106,131900,7305068200,30550,30550,30550,30550,5
|
|
20231106,131800,7304915450,30550,30550,30550,30550,314
|
|
20231106,131700,7295322750,30600,30600,30600,30600,13
|
|
20231106,131600,7294924950,30550,30550,30550,30550,193
|
|
20231106,131500,7289028800,30550,30450,30600,30450,7679
|
|
20231106,131400,7054796500,30400,30450,30450,30400,283
|
|
20231106,131300,7046179800,30400,30450,30450,30400,137
|
|
20231106,131200,7042011250,30450,30450,30450,30450,300
|
|
20231106,131100,7032876250,30450,30450,30450,30450,0
|
|
20231106,131000,7032876250,30450,30450,30450,30450,0
|
|
20231106,130900,7032876250,30450,30450,30450,30450,0
|
|
20231106,130800,7032876250,30450,30450,30450,30450,0
|
|
20231106,130700,7032876250,30450,30450,30450,30450,10
|
|
20231106,130600,7032571750,30450,30450,30450,30450,5
|
|
20231106,130500,7032419500,30450,30450,30450,30450,0
|
|
20231106,130400,7032419500,30450,30400,30450,30400,51
|
|
20231106,130300,7030869050,30400,30400,30400,30400,1261
|
|
20231106,130200,6992534650,30400,30450,30450,30400,72
|
|
20231106,130100,6990345600,30450,30400,30450,30400,308
|
|
20231106,130000,6980972400,30400,30400,30400,30400,1
|
|
20231106,125900,6980942000,30400,30400,30400,30400,73
|
|
20231106,125800,6978722800,30400,30400,30450,30400,46
|
|
20231106,125700,6977324350,30400,30400,30400,30400,421
|
|
20231106,125600,6964525950,30400,30400,30400,30400,0
|
|
20231106,125500,6964525950,30400,30400,30400,30400,4
|
|
20231106,125400,6964404350,30400,30400,30400,30400,2
|
|
20231106,125300,6964343550,30400,30400,30400,30400,0
|
|
20231106,125200,6964343550,30400,30400,30400,30400,158
|
|
20231106,125100,6959540350,30400,30400,30400,30400,233
|
|
20231106,125000,6952457150,30400,30400,30400,30400,4
|
|
20231106,124900,6952335550,30400,30400,30400,30400,8
|
|
20231106,124800,6952092350,30450,30400,30450,30400,55
|
|
20231106,124700,6950419600,30400,30400,30400,30400,1046
|
|
20231106,124600,6918621200,30400,30450,30450,30400,636
|
|
20231106,124500,6899282500,30450,30450,30450,30450,57
|
|
20231106,124400,6897546850,30400,30450,30450,30400,338
|
|
20231106,124300,6887266950,30450,30450,30450,30450,8
|
|
20231106,124200,6887023350,30450,30450,30450,30450,3492
|
|
20231106,124100,6780691950,30450,30500,30500,30450,40
|
|
20231106,124000,6779472950,30500,30500,30500,30500,1
|
|
20231106,123900,6779442450,30500,30500,30500,30500,8
|
|
20231106,123800,6779198450,30450,30450,30450,30450,30
|
|
20231106,123700,6778284950,30450,30450,30450,30450,4
|
|
20231106,123600,6778163150,30450,30450,30450,30450,450
|
|
20231106,123500,6764460650,30400,30450,30450,30400,101
|
|
20231106,123400,6761390200,30400,30400,30400,30400,625
|
|
20231106,123300,6742390200,30400,30450,30450,30400,200
|
|
20231106,123200,6736309700,30450,30450,30450,30450,1
|
|
20231106,123100,6736279250,30450,30450,30450,30450,2
|
|
20231106,123000,6736218350,30450,30450,30450,30450,78
|
|
20231106,122900,6733843250,30450,30450,30450,30450,434
|
|
20231106,122800,6720627950,30500,30500,30500,30500,50
|
|
20231106,122700,6719102950,30500,30450,30500,30450,153
|
|
20231106,122600,6714443950,30450,30450,30500,30450,50
|
|
20231106,122500,6712921350,30450,30500,30500,30450,104
|
|
20231106,122400,6709749550,30500,30500,30500,30500,1
|
|
20231106,122300,6709719050,30450,30450,30450,30450,2
|
|
20231106,122200,6709658150,30450,30450,30450,30450,75
|
|
20231106,122100,6707374400,30450,30500,30500,30450,73
|
|
20231106,122000,6705151300,30500,30450,30500,30450,389
|
|
20231106,121900,6693295500,30450,30450,30450,30400,285
|
|
20231106,121800,6684630400,30400,30350,30450,30350,3738
|
|
20231106,121700,6570996100,30350,30350,30400,30350,152
|
|
20231106,121600,6566380350,30350,30300,30350,30300,996
|
|
20231106,121500,6536186750,30300,30450,30450,30300,3038
|
|
20231106,121400,6443876500,30400,30400,30400,30400,114
|
|
20231106,121300,6440410900,30450,30450,30450,30450,69
|
|
20231106,121200,6438309850,30450,30450,30450,30450,245
|
|
20231106,121100,6430849600,30400,30400,30400,30400,540
|
|
20231106,121000,6414433600,30400,30350,30400,30350,79
|
|
20231106,120900,6412034900,30350,30350,30350,30350,130
|
|
20231106,120800,6408089400,30400,30450,30450,30400,1321
|
|
20231106,120700,6367930950,30400,30450,30450,30400,160
|
|
20231106,120600,6363064450,30450,30450,30450,30450,100
|
|
20231106,120500,6360019450,30500,30500,30500,30500,496
|
|
20231106,120400,6344891450,30500,30500,30500,30500,535
|
|
20231106,120300,6328573950,30550,30550,30600,30550,5124
|
|
20231106,120200,6172029750,30550,30600,30600,30550,383
|
|
20231106,120100,6160326600,30600,30650,30650,30600,2081
|
|
20231106,120000,6096645500,30650,30650,30650,30650,320
|
|
20231106,115900,6086837500,30650,30650,30650,30650,10
|
|
20231106,115800,6086531000,30650,30650,30650,30650,41
|
|
20231106,115700,6085274350,30650,30650,30650,30650,398
|
|
20231106,115600,6073075650,30650,30650,30700,30650,674
|
|
20231106,115500,6052390650,30650,30650,30650,30650,2
|
|
20231106,115400,6052329350,30700,30700,30700,30700,17
|
|
20231106,115300,6051807450,30650,30650,30650,30650,114
|
|
20231106,115200,6048313350,30650,30700,30700,30650,81
|
|
20231106,115100,6045828150,30650,30650,30650,30650,10
|
|
20231106,115000,6045521650,30650,30600,30650,30600,151
|
|
20231106,114900,6040894450,30600,30650,30650,30600,243
|
|
20231106,114800,6033449000,30650,30650,30650,30650,6
|
|
20231106,114700,6033265100,30650,30650,30650,30650,342
|
|
20231106,114600,6022782800,30650,30650,30650,30650,272
|
|
20231106,114500,6014446000,30650,30650,30650,30650,316
|
|
20231106,114400,6004760600,30650,30700,30700,30650,323
|
|
20231106,114300,5994858150,30700,30700,30700,30700,50
|
|
20231106,114200,5993323150,30700,30700,30750,30700,296
|
|
20231106,114100,5984235900,30700,30750,30750,30700,200
|
|
20231106,114000,5978092900,30700,30700,30700,30700,17
|
|
20231106,113900,5977571000,30700,30700,30700,30650,577
|
|
20231106,113800,5959863900,30700,30700,30700,30700,500
|
|
20231106,113700,5944513900,30700,30700,30700,30700,328
|
|
20231106,113600,5934444300,30700,30700,30700,30700,25
|
|
20231106,113500,5933676800,30700,30700,30700,30700,137
|
|
20231106,113400,5929470900,30700,30700,30700,30700,75
|
|
20231106,113300,5927168400,30700,30750,30750,30700,156
|
|
20231106,113200,5922378550,30750,30700,30750,30700,68
|
|
20231106,113100,5920288550,30750,30700,30750,30700,54
|
|
20231106,113000,5918630650,30750,30700,30750,30700,231
|
|
20231106,112900,5911536300,30700,30700,30750,30700,73
|
|
20231106,112800,5909291650,30750,30700,30750,30700,572
|
|
20231106,112700,5891731100,30750,30750,30750,30750,61
|
|
20231106,112600,5889855350,30750,30750,30800,30750,281
|
|
20231106,112500,5881210700,30750,30650,30750,30650,6027
|
|
20231106,112400,5696063700,30700,30700,30700,30700,200
|
|
20231106,112300,5689923700,30700,30700,30700,30700,254
|
|
20231106,112200,5682125900,30700,30600,30700,30600,242
|
|
20231106,112100,5674711300,30600,30600,30650,30600,194
|
|
20231106,112000,5668767000,30600,30600,30600,30600,188
|
|
20231106,111900,5663014200,30600,30650,30650,30600,354
|
|
20231106,111800,5652168600,30650,30600,30650,30600,1183
|
|
20231106,111700,5615921350,30600,30600,30600,30600,5
|
|
20231106,111600,5615768350,30600,30600,30600,30600,52
|
|
20231106,111500,5614177150,30650,30650,30650,30650,252
|
|
20231106,111400,5606453350,30700,30650,30700,30600,576
|
|
20231106,111300,5588811300,30600,30700,30700,30600,213
|
|
20231106,111200,5582285900,30650,30550,30650,30550,635
|
|
20231106,111100,5562833850,30550,30550,30600,30550,827
|
|
20231106,111000,5537544000,30550,30600,30600,30550,68
|
|
20231106,110900,5535465800,30600,30550,30600,30550,103
|
|
20231106,110800,5532315500,30550,30650,30650,30550,348
|
|
20231106,110700,5521663700,30650,30700,30700,30650,1307
|
|
20231106,110600,5481589750,30700,30650,30700,30650,201
|
|
20231106,110500,5475424200,30700,30700,30700,30700,231
|
|
20231106,110400,5468332500,30700,30700,30750,30700,1367
|
|
20231106,110300,5426360600,30700,30650,30700,30650,879
|
|
20231106,110200,5399408650,30650,30650,30650,30650,376
|
|
20231106,110100,5387884250,30650,30650,30650,30600,596
|
|
20231106,110000,5369626850,30650,30600,30650,30600,783
|
|
20231106,105900,5345628000,30600,30650,30650,30600,96
|
|
20231106,105800,5342687650,30650,30600,30650,30600,5965
|
|
20231106,105700,5160157050,30600,30550,30600,30550,1686
|
|
20231106,105600,5108642100,30500,30500,30550,30500,828
|
|
20231106,105500,5083387550,30550,30550,30550,30550,73
|
|
20231106,105400,5081157400,30550,30550,30550,30550,674
|
|
20231106,105300,5060566700,30550,30550,30550,30550,65
|
|
20231106,105200,5058580950,30550,30500,30550,30500,516
|
|
20231106,105100,5042837450,30550,30550,30600,30550,1351
|
|
20231106,105000,5001564300,30500,30550,30550,30500,1697
|
|
20231106,104900,4949764850,30550,30500,30600,30450,5646
|
|
20231106,104800,4777277550,30500,30500,30500,30500,614
|
|
20231106,104700,4758550550,30500,30550,30550,30500,420
|
|
20231106,104600,4745724550,30550,30400,30550,30400,6697
|
|
20231106,104500,4541734900,30350,30350,30350,30350,658
|
|
20231106,104400,4521764600,30350,30350,30350,30350,1
|
|
20231106,104300,4521734250,30300,30350,30350,30300,5123
|
|
20231106,104200,4366251450,30300,30300,30300,30300,431
|
|
20231106,104100,4353192150,30350,30350,30350,30350,4
|
|
20231106,104000,4353070750,30350,30350,30350,30350,63
|
|
20231106,103900,4351158700,30350,30350,30350,30350,201
|
|
20231106,103800,4345058350,30350,30400,30400,30350,151
|
|
20231106,103700,4340475250,30350,30350,30350,30350,509
|
|
20231106,103600,4325027100,30350,30350,30350,30350,102
|
|
20231106,103500,4321931400,30350,30350,30350,30300,103
|
|
20231106,103400,4318805550,30350,30350,30350,30350,52
|
|
20231106,103300,4317227350,30350,30300,30350,30300,215
|
|
20231106,103200,4310710250,30300,30300,30300,30300,204
|
|
20231106,103100,4304529050,30300,30250,30300,30200,3760
|
|
20231106,103000,4190788450,30250,30250,30250,30200,703
|
|
20231106,102900,4169549100,30250,30200,30250,30200,94
|
|
20231106,102800,4166706450,30250,30250,30300,30250,1187
|
|
20231106,102700,4130797100,30300,30300,30300,30300,51
|
|
20231106,102600,4129251800,30300,30300,30300,30300,23
|
|
20231106,102500,4128554900,30250,30250,30250,30250,67
|
|
20231106,102400,4126528150,30300,30300,30350,30300,178
|
|
20231106,102300,4121128500,30300,30350,30350,30300,587
|
|
20231106,102200,4103341800,30350,30400,30400,30350,3207
|
|
20231106,102100,4005907650,30400,30300,30400,30300,3848
|
|
20231106,102000,3889310250,30250,30250,30250,30250,201
|
|
20231106,101900,3883230000,30300,30350,30350,30300,1527
|
|
20231106,101800,3836959650,30350,30350,30350,30300,102
|
|
20231106,101700,3833864000,30350,30300,30350,30300,208
|
|
20231106,101600,3827558650,30350,30350,30350,30350,54
|
|
20231106,101500,3825919750,30350,30400,30400,30350,105
|
|
20231106,101400,3822730250,30350,30300,30350,30300,202
|
|
20231106,101300,3816605500,30350,30450,30450,30300,559
|
|
20231106,101200,3799655000,30450,30400,30450,30400,1326
|
|
20231106,101100,3759335600,30400,30350,30400,30350,22
|
|
20231106,101000,3758667800,30350,30300,30350,30300,634
|
|
20231106,100900,3739427650,30250,30350,30350,30250,540
|
|
20231106,100800,3723062000,30300,30300,30300,30300,776
|
|
20231106,100700,3699549200,30300,30150,30300,30150,1438
|
|
20231106,100600,3656044500,30150,30200,30200,30150,777
|
|
20231106,100500,3632579150,30200,30200,30200,30200,111
|
|
20231106,100400,3629226950,30200,30200,30200,30150,443
|
|
20231106,100300,3615849900,30200,30200,30200,30200,55
|
|
20231106,100200,3614188900,30200,30200,30200,30200,2
|
|
20231106,100100,3614128500,30200,30200,30200,30200,142
|
|
20231106,100000,3609840100,30150,30250,30250,30150,316
|
|
20231106,095900,3600299850,30250,30200,30250,30200,11
|
|
20231106,095800,3599967550,30250,30250,30250,30200,647
|
|
20231106,095700,3580423800,30250,30250,30250,30250,124
|
|
20231106,095600,3576672800,30250,30300,30300,30250,340
|
|
20231106,095500,3566382300,30350,30250,30350,30250,2246
|
|
20231106,095400,3498332500,30300,30200,30300,30200,2247
|
|
20231106,095300,3430290100,30200,30200,30200,30200,1
|
|
20231106,095200,3430259900,30200,30200,30250,30150,536
|
|
20231106,095100,3414076200,30200,30200,30200,30200,31
|
|
20231106,095000,3413140000,30250,30250,30250,30250,66
|
|
20231106,094900,3411143500,30250,30200,30250,30200,496
|
|
20231106,094800,3396164200,30150,30150,30200,30150,254
|
|
20231106,094700,3388505550,30100,30200,30200,30100,142
|
|
20231106,094600,3384217350,30150,30100,30150,30100,606
|
|
20231106,094500,3365967900,30200,30150,30200,30100,404
|
|
20231106,094400,3353787250,30150,30100,30150,30100,5
|
|
20231106,094300,3353636550,30150,30100,30150,30100,86
|
|
20231106,094200,3351043700,30150,30150,30150,30150,2
|
|
20231106,094100,3350983400,30150,30100,30150,30100,261
|
|
20231106,094000,3343122250,30050,30100,30100,30050,161
|
|
20231106,093900,3338278700,30100,30100,30100,30050,195
|
|
20231106,093800,3332418500,30100,30000,30100,30000,45
|
|
20231106,093700,3331067200,30000,30100,30100,30000,44
|
|
20231106,093600,3329746900,30100,30050,30100,30050,132
|
|
20231106,093500,3325779800,30000,30150,30150,30000,1633
|
|
20231106,093400,3276710450,30050,30150,30150,30050,112
|
|
20231106,093300,3273344200,30150,30050,30150,30050,968
|
|
20231106,093200,3244239750,30050,30000,30050,30000,526
|
|
20231106,093100,3228454500,29950,29900,29950,29900,707
|
|
20231106,093000,3207299850,29900,30000,30000,29900,625
|
|
20231106,092900,3188592750,30000,30050,30050,30000,840
|
|
20231106,092800,3163381700,30050,29950,30050,29950,887
|
|
20231106,092700,3136793650,29900,29900,29950,29800,664
|
|
20231106,092600,3116946700,29900,29850,29900,29800,1393
|
|
20231106,092500,3075413650,29850,30000,30000,29800,2167
|
|
20231106,092400,3010701100,29950,29900,30000,29850,3233
|
|
20231106,092300,2913990950,29850,29900,29900,29800,1503
|
|
20231106,092200,2869111900,29900,30100,30100,29800,8481
|
|
20231106,092100,2614729900,30100,30150,30150,30050,2009
|
|
20231106,092000,2554219800,30150,30150,30200,30150,573
|
|
20231106,091900,2536941750,30100,30200,30200,30000,6789
|
|
20231106,091800,2332749650,30200,30300,30300,30200,1581
|
|
20231106,091700,2285002200,30200,30300,30300,30200,3584
|
|
20231106,091600,2176528900,30300,30400,30400,30300,2549
|
|
20231106,091500,2099122000,30450,30550,30550,30450,703
|
|
20231106,091400,2077689750,30550,30550,30650,30500,3899
|
|
20231106,091300,1958514000,30550,30400,30550,30400,1045
|
|
20231106,091200,1926691500,30400,30350,30400,30300,1047
|
|
20231106,091100,1894907050,30400,30400,30400,30350,1572
|
|
20231106,091000,1847173200,30450,30550,30550,30400,3604
|
|
20231106,090900,1737352200,30550,30450,30550,30450,3354
|
|
20231106,090800,1635098550,30500,30500,30600,30450,1523
|
|
20231106,090700,1588617900,30500,30600,30650,30500,1517
|
|
20231106,090600,1542300200,30650,30750,30900,30650,2403
|
|
20231106,090500,1468326300,30750,30750,30800,30550,2448
|
|
20231106,090400,1393297000,30750,31150,31150,30750,2674
|
|
20231106,090300,1310423600,31150,30550,31200,30550,25346
|
|
20231106,090200,524722900,30550,30450,30550,30450,1039
|
|
20231106,090100,493033800,30400,30300,30400,30300,1277
|
|
20231106,090000,454266200,30300,30900,31000,30300,14768
|